ISC Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 153,100.00 | 161,500.00 | 151,200.00 | 160,300.00 | 160,300.00 | 132,788 |
| 2026-10-16 | 149,500.00 | 166,400.00 | 146,100.00 | 160,800.00 | 160,800.00 | 212,508 |
| 2026-10-15 | 165,600.00 | 166,000.00 | 143,100.00 | 147,500.00 | 147,500.00 | 224,862 |
| 2026-10-14 | 184,000.00 | 184,500.00 | 170,400.00 | 174,200.00 | 174,200.00 | 195,230 |
| 2026-10-13 | 183,000.00 | 187,400.00 | 174,600.00 | 183,700.00 | 183,700.00 | 152,798 |
| 2026-10-12 | 193,800.00 | 203,000.00 | 190,000.00 | 191,500.00 | 191,500.00 | 192,512 |
| 2026-10-08 | 202,500.00 | 207,000.00 | 197,500.00 | 199,400.00 | 199,400.00 | 203,931 |
| 2026-10-07 | 207,500.00 | 208,000.00 | 199,900.00 | 202,500.00 | 202,500.00 | 158,509 |
| 2026-10-06 | 208,000.00 | 209,500.00 | 204,000.00 | 205,500.00 | 205,500.00 | 184,086 |
| 2026-10-02 | 224,500.00 | 225,000.00 | 204,500.00 | 206,000.00 | 206,000.00 | 229,819 |
| 2026-10-01 | 211,500.00 | 225,000.00 | 211,000.00 | 224,500.00 | 224,500.00 | 178,193 |
| 2026-09-30 | 211,500.00 | 214,500.00 | 207,500.00 | 213,500.00 | 213,500.00 | 131,170 |
| 2026-09-29 | 204,500.00 | 210,000.00 | 199,900.00 | 209,500.00 | 209,500.00 | 129,132 |
| 2026-09-28 | 213,000.00 | 213,000.00 | 203,000.00 | 203,500.00 | 203,500.00 | 118,058 |
| 2026-09-23 | 210,000.00 | 213,000.00 | 205,500.00 | 212,500.00 | 212,500.00 | 117,738 |
| 2026-09-22 | 216,000.00 | 221,500.00 | 205,000.00 | 208,000.00 | 208,000.00 | 226,430 |
| 2026-09-21 | 188,500.00 | 200,500.00 | 186,800.00 | 199,100.00 | 199,100.00 | 149,526 |
| 2026-09-18 | 191,600.00 | 192,400.00 | 184,500.00 | 186,300.00 | 186,300.00 | 70,494 |
| 2026-09-17 | 192,200.00 | 194,500.00 | 183,900.00 | 187,900.00 | 187,900.00 | 105,724 |
| 2026-09-16 | 181,100.00 | 192,500.00 | 178,000.00 | 191,900.00 | 191,900.00 | 111,526 |
| 2026-09-15 | 179,600.00 | 187,600.00 | 175,000.00 | 181,600.00 | 181,600.00 | 104,434 |
| 2026-09-14 | 184,200.00 | 186,700.00 | 179,700.00 | 180,200.00 | 180,200.00 | 112,391 |
| 2026-09-11 | 187,400.00 | 195,300.00 | 184,700.00 | 190,200.00 | 190,200.00 | 138,807 |
| 2026-09-10 | 188,000.00 | 203,500.00 | 183,700.00 | 190,600.00 | 190,600.00 | 618,025 |
| 2026-09-09 | 185,800.00 | 195,500.00 | 185,700.00 | 190,600.00 | 190,600.00 | 138,309 |
| 2026-09-08 | 185,000.00 | 192,800.00 | 183,000.00 | 183,000.00 | 183,000.00 | 103,448 |
| 2026-09-07 | 188,000.00 | 193,800.00 | 185,600.00 | 186,000.00 | 186,000.00 | 156,080 |
| 2026-09-04 | 173,500.00 | 184,000.00 | 173,400.00 | 182,000.00 | 182,000.00 | 171,634 |
| 2026-09-03 | 171,100.00 | 178,000.00 | 169,700.00 | 171,700.00 | 171,700.00 | 152,254 |
| 2026-09-02 | 150,000.00 | 173,600.00 | 148,200.00 | 170,500.00 | 170,500.00 | 209,757 |
| 2026-09-01 | 165,600.00 | 167,900.00 | 157,000.00 | 157,100.00 | 157,100.00 | 147,030 |
| 2026-08-31 | 167,700.00 | 172,400.00 | 165,100.00 | 169,500.00 | 169,500.00 | 124,283 |
| 2026-08-28 | 167,800.00 | 176,700.00 | 167,800.00 | 173,400.00 | 173,400.00 | 102,629 |
| 2026-08-27 | 168,400.00 | 172,600.00 | 162,700.00 | 171,200.00 | 171,200.00 | 92,568 |
| 2026-08-26 | 163,000.00 | 166,800.00 | 161,100.00 | 164,800.00 | 164,800.00 | 65,806 |
| 2026-08-25 | 150,800.00 | 166,500.00 | 143,600.00 | 165,300.00 | 165,300.00 | 145,491 |
| 2026-08-24 | 155,200.00 | 161,000.00 | 151,400.00 | 154,200.00 | 154,200.00 | 147,283 |
| 2026-08-21 | 166,900.00 | 170,900.00 | 150,300.00 | 154,300.00 | 154,300.00 | 183,462 |
| 2026-08-20 | 177,500.00 | 177,700.00 | 167,600.00 | 168,700.00 | 168,700.00 | 263,649 |
| 2026-08-19 | 160,200.00 | 182,400.00 | 159,700.00 | 177,300.00 | 177,300.00 | 263,921 |
| 2026-08-18 | 161,600.00 | 172,300.00 | 160,500.00 | 167,100.00 | 167,100.00 | 215,350 |
| 2026-08-14 | 159,800.00 | 163,500.00 | 153,000.00 | 161,300.00 | 161,300.00 | 187,860 |
| 2026-08-13 | 154,200.00 | 163,200.00 | 153,700.00 | 159,800.00 | 159,800.00 | 258,585 |
| 2026-08-12 | 149,000.00 | 153,500.00 | 144,500.00 | 149,200.00 | 149,200.00 | 149,141 |
| 2026-08-11 | 140,200.00 | 151,600.00 | 139,000.00 | 148,600.00 | 148,600.00 | 146,155 |
| 2026-08-10 | 134,100.00 | 143,700.00 | 132,400.00 | 142,100.00 | 142,100.00 | 107,250 |
| 2026-08-07 | 138,300.00 | 141,100.00 | 129,400.00 | 131,000.00 | 131,000.00 | 107,533 |
| 2026-08-06 | 136,600.00 | 139,900.00 | 131,300.00 | 136,300.00 | 136,300.00 | 114,243 |
| 2026-08-05 | 148,700.00 | 148,700.00 | 136,200.00 | 140,200.00 | 140,200.00 | 217,056 |
| 2026-08-04 | 127,800.00 | 131,700.00 | 123,100.00 | 131,500.00 | 131,500.00 | 141,760 |
| 2026-08-03 | 124,900.00 | 129,300.00 | 122,200.00 | 124,000.00 | 124,000.00 | 150,529 |
| 2026-07-31 | 121,800.00 | 130,600.00 | 118,800.00 | 129,600.00 | 129,600.00 | 180,201 |
| 2026-07-30 | 103,800.00 | 118,800.00 | 103,800.00 | 106,500.00 | 106,500.00 | 289,885 |
| 2026-07-29 | 121,500.00 | 125,300.00 | 103,100.00 | 110,900.00 | 110,900.00 | 290,817 |
| 2026-07-28 | 129,500.00 | 131,700.00 | 118,400.00 | 121,000.00 | 121,000.00 | 174,415 |
| 2026-07-27 | 140,400.00 | 143,800.00 | 130,700.00 | 137,000.00 | 137,000.00 | 188,027 |
| 2026-07-24 | 144,300.00 | 145,500.00 | 133,000.00 | 134,600.00 | 134,600.00 | 128,787 |
| 2026-07-23 | 143,800.00 | 148,000.00 | 137,900.00 | 147,200.00 | 147,200.00 | 98,089 |
| 2026-07-22 | 144,300.00 | 151,900.00 | 140,100.00 | 140,500.00 | 140,500.00 | 170,781 |
| 2026-07-21 | 135,700.00 | 140,800.00 | 131,700.00 | 139,200.00 | 139,200.00 | 154,576 |
Page 1 of 21 · 1,226 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 850.0000 KRW |
| 2024-12-27 | 810.0000 KRW |
| 2023-12-27 | 200.0000 KRW |
| 2022-12-28 | 600.0000 KRW |
| 2021-12-29 | 200.0000 KRW |
| 2020-12-29 | 150.0000 KRW |
| 2019-12-27 | 50.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.